NexGen Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 3.450 | 3.450 | 3.300 | 3.450 | 3.450 | 9,000 |
| 2025-10-23 | 3.280 | 3.450 | 3.280 | 3.450 | 3.450 | 25,000 |
| 2025-10-22 | 3.360 | 3.360 | 3.220 | 3.320 | 3.320 | 39,000 |
| 2025-10-20 | 3.380 | 3.380 | 3.360 | 3.360 | 3.360 | 5,000 |
| 2025-10-17 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 7,000 |
| 2025-10-16 | 3.370 | 3.380 | 3.370 | 3.380 | 3.380 | 19,000 |
| 2025-10-15 | 3.400 | 3.440 | 3.380 | 3.380 | 3.380 | 8,000 |
| 2025-10-14 | 3.360 | 3.400 | 3.360 | 3.400 | 3.400 | 10,000 |
| 2025-10-13 | 3.380 | 3.400 | 3.360 | 3.400 | 3.400 | 30,000 |
| 2025-10-10 | 3.360 | 3.380 | 3.360 | 3.380 | 3.380 | 4,000 |
| 2025-10-09 | 3.360 | 3.400 | 3.360 | 3.400 | 3.400 | 11,000 |
| 2025-10-08 | 3.400 | 3.440 | 3.400 | 3.400 | 3.400 | 7,000 |
| 2025-10-06 | 3.360 | 3.440 | 3.360 | 3.440 | 3.440 | 10,000 |
| 2025-10-03 | 3.320 | 3.450 | 3.250 | 3.450 | 3.450 | 57,000 |
| 2025-10-02 | 3.360 | 3.450 | 3.320 | 3.450 | 3.450 | 21,000 |
| 2025-10-01 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 3,000 |
| 2025-09-29 | 3.420 | 3.420 | 3.300 | 3.400 | 3.400 | 45,000 |
| 2025-09-26 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 2,000 |
| 2025-09-25 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 2,000 |
| 2025-09-24 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 4,000 |
| 2025-09-23 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 5,000 |
| 2025-09-22 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 1,000 |
| 2025-09-19 | 3.500 | 3.500 | 3.360 | 3.490 | 3.490 | 24,000 |
| 2025-09-18 | 3.450 | 3.500 | 3.450 | 3.500 | 3.500 | 9,000 |
| 2025-09-17 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 2,000 |
| 2025-09-16 | 3.450 | 3.500 | 3.400 | 3.500 | 3.500 | 13,000 |
| 2025-09-12 | 3.360 | 3.500 | 3.360 | 3.500 | 3.500 | 12,000 |
| 2025-09-11 | 3.400 | 3.490 | 3.400 | 3.490 | 3.490 | 12,000 |
| 2025-09-09 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 6,000 |
| 2025-09-08 | 3.320 | 3.360 | 3.310 | 3.360 | 3.360 | 14,000 |
| 2025-09-05 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 10,000 |
| 2025-09-04 | 3.350 | 3.350 | 3.250 | 3.350 | 3.350 | 23,000 |
| 2025-09-03 | 3.320 | 3.380 | 3.280 | 3.380 | 3.380 | 5,000 |
| 2025-09-01 | 3.350 | 3.500 | 3.320 | 3.500 | 3.500 | 35,000 |
| 2025-08-29 | 3.260 | 3.500 | 3.260 | 3.500 | 3.500 | 41,000 |
| 2025-08-28 | 3.450 | 3.450 | 3.300 | 3.300 | 3.300 | 13,000 |
| 2025-08-27 | 3.370 | 3.480 | 3.320 | 3.480 | 3.480 | 21,000 |
| 2025-08-26 | 3.380 | 3.390 | 3.370 | 3.370 | 3.370 | 5,000 |
| 2025-08-22 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 5,000 |
| 2025-08-20 | 3.470 | 3.470 | 3.370 | 3.370 | 3.370 | 10,000 |
| 2025-08-19 | 3.320 | 3.470 | 3.300 | 3.470 | 3.470 | 18,000 |
| 2025-08-18 | 3.350 | 3.380 | 3.300 | 3.350 | 3.350 | 17,000 |
| 2025-08-15 | 3.300 | 3.390 | 3.300 | 3.350 | 3.350 | 9,000 |
| 2025-08-14 | 3.380 | 3.380 | 3.300 | 3.350 | 3.350 | 22,000 |
| 2025-08-13 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 18,000 |
| 2025-08-12 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 5,000 |
| 2025-08-11 | 3.440 | 3.500 | 3.420 | 3.500 | 3.500 | 13,000 |
| 2025-08-08 | 3.540 | 3.540 | 3.480 | 3.480 | 3.480 | 26,000 |
| 2025-08-07 | 3.500 | 3.540 | 3.500 | 3.540 | 3.540 | 88,000 |
| 2025-08-06 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 3,000 |
| 2025-08-05 | 3.490 | 3.500 | 3.490 | 3.500 | 3.500 | 23,000 |
| 2025-08-04 | 3.500 | 3.500 | 3.490 | 3.490 | 3.490 | 9,000 |
| 2025-08-01 | 3.360 | 3.410 | 3.360 | 3.410 | 3.410 | 34,000 |
| 2025-07-31 | 3.450 | 3.540 | 3.260 | 3.400 | 3.400 | 82,000 |
| 2025-07-30 | 3.630 | 3.630 | 3.450 | 3.520 | 3.520 | 34,000 |
| 2025-07-29 | 3.550 | 3.600 | 3.550 | 3.590 | 3.590 | 17,000 |
| 2025-07-28 | 3.590 | 3.600 | 3.450 | 3.550 | 3.550 | 73,000 |
| 2025-07-25 | 3.780 | 3.780 | 3.530 | 3.680 | 3.680 | 28,000 |
| 2025-07-24 | 3.840 | 3.840 | 3.450 | 3.790 | 3.790 | 87,000 |
| 2025-07-23 | 3.300 | 3.910 | 3.300 | 3.840 | 3.840 | 150,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.